Invesco Raymond James SB-1 Equity ETF (RYJ) Historical Stock Data
65.59 ↑0.23 (0.35%)
As of March 22, 2024, 1:59pm EST.
Historical Data
In the past 30 trading days, RYJ is up 0.08% a day on average. There have been 16 days where Invesco Raymond James SB-1 Equity ETF closed green and 14 days where RYJ closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-22 | 66.13 | 65.36 | ↓$0.77 (-1.16%) | 65.36 | 66.13 | 17.09K |
2024-03-21 | 66.40 | 66.29 | ↓$0.11 (-0.16%) | 66.12 | 66.40 | 18.52K |
2024-03-20 | 64.65 | 65.76 | ↑$1.11 (1.71%) | 64.65 | 65.77 | 6.35K |
2024-03-19 | 64.51 | 64.92 | ↑$0.41 (0.64%) | 64.51 | 65.05 | 12.43K |
2024-03-18 | 64.75 | 64.38 | ↓$0.37 (-0.57%) | 64.38 | 64.75 | 6.34K |
2024-03-15 | 64.55 | 64.63 | ↑$0.08 (0.13%) | 64.55 | 64.67 | 2.27K |
2024-03-14 | 65.46 | 64.55 | ↓$0.91 (-1.39%) | 64.31 | 65.52 | 4.29K |
2024-03-13 | 65.72 | 65.70 | ↓$0.02 (-0.03%) | 65.58 | 65.83 | 7.08K |
2024-03-12 | 65.16 | 65.48 | ↑$0.32 (0.49%) | 65.10 | 65.54 | 5.28K |
2024-03-11 | 65.38 | 65.26 | ↓$0.12 (-0.18%) | 65.26 | 65.41 | 23.19K |
2024-03-08 | 66.48 | 65.61 | ↓$0.87 (-1.31%) | 65.61 | 66.48 | 2.04K |
2024-03-07 | 65.83 | 65.60 | ↓$0.23 (-0.34%) | 65.52 | 65.83 | 3.65K |
2024-03-06 | 65.18 | 65.35 | ↑$0.16 (0.25%) | 65.06 | 65.48 | 7.05K |
2024-03-05 | 64.73 | 64.82 | ↑$0.09 (0.13%) | 64.63 | 65.06 | 8.54K |
2024-03-04 | 65.10 | 64.94 | ↓$0.16 (-0.25%) | 64.94 | 65.16 | 3.01K |
2024-03-01 | 65.04 | 65.30 | ↑$0.25 (0.39%) | 65.04 | 65.30 | 1.62K |
2024-02-29 | 64.06 | 64.31 | ↑$0.25 (0.39%) | 64.06 | 64.62 | 1.90K |
2024-02-28 | 63.91 | 63.56 | ↓$0.35 (-0.54%) | 63.56 | 64.00 | 2.34K |
2024-02-27 | 63.88 | 64.20 | ↑$0.32 (0.50%) | 63.88 | 64.23 | 12.42K |
2024-02-26 | 63.84 | 63.57 | ↓$0.27 (-0.42%) | 63.51 | 63.84 | 742 |
2024-02-23 | 63.26 | 63.37 | ↑$0.11 (0.17%) | 63.19 | 63.60 | 5.14K |
2024-02-22 | 63.11 | 63.39 | ↑$0.28 (0.44%) | 63.11 | 63.42 | 3.73K |
2024-02-21 | 62.70 | 62.69 | ↓$0.01 (-0.02%) | 62.35 | 62.75 | 6.74K |
2024-02-20 | 62.89 | 62.66 | ↓$0.23 (-0.37%) | 62.60 | 62.89 | 4.53K |
2024-02-16 | 62.86 | 63.17 | ↑$0.31 (0.50%) | 62.86 | 63.54 | 3.41K |
2024-02-15 | 62.36 | 63.30 | ↑$0.94 (1.51%) | 62.36 | 63.32 | 2.20K |
2024-02-14 | 61.38 | 62.03 | ↑$0.65 (1.06%) | 61.38 | 62.04 | 3.12K |
2024-02-13 | 61.31 | 61.02 | ↓$0.29 (-0.47%) | 60.68 | 61.31 | 2.67K |
2024-02-12 | 62.73 | 63.11 | ↑$0.38 (0.61%) | 62.73 | 63.24 | 3.51K |
2024-02-09 | 61.55 | 62.01 | ↑$0.46 (0.74%) | 61.55 | 62.05 | 3.37K |
Create an account or log in to view more rows.
$RYJ omg lol
$RYJ search and destroy bears!!
$RYJ low volume
expect flat or negative close
$RYJ eyeing for a scalp
$RYJ great sale!!!! Buy buy buy
$RYJ buying time
added
$RYJ I would not be a bear now
$RYJ keep inchin
$RYJ now I buy
$RYJ Ahhhhhhh payday tomorrow. Know what I’m doing with some spare